三井松島ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 4,630 | 5,040 | 4,565 | 4,910 | +350 | +7.7% | 369,500 |
| 2024/06/13 | 4,630 | 4,695 | 4,560 | 4,560 | -40 | -0.9% | 115,500 |
| 2024/06/12 | 4,600 | 4,625 | 4,555 | 4,600 | -15 | -0.3% | 81,500 |
| 2024/06/11 | 4,590 | 4,710 | 4,580 | 4,615 | +35 | +0.8% | 116,000 |
| 2024/06/10 | 4,555 | 4,630 | 4,485 | 4,580 | +30 | +0.7% | 174,700 |
| 2024/06/07 | 4,800 | 4,820 | 4,535 | 4,550 | -235 | -4.9% | 187,000 |
| 2024/06/06 | 4,575 | 4,790 | 4,575 | 4,785 | +180 | +3.9% | 181,900 |
| 2024/06/05 | 4,570 | 4,665 | 4,530 | 4,605 | +35 | +0.8% | 162,500 |
| 2024/06/04 | 4,715 | 4,850 | 4,490 | 4,570 | -175 | -3.7% | 307,800 |
| 2024/06/03 | 4,735 | 4,815 | 4,680 | 4,745 | +55 | +1.2% | 164,100 |
| 2024/05/31 | 4,565 | 4,690 | 4,560 | 4,690 | +165 | +3.6% | 157,800 |
| 2024/05/30 | 4,530 | 4,530 | 4,410 | 4,525 | -75 | -1.6% | 138,700 |
| 2024/05/29 | 4,580 | 4,785 | 4,570 | 4,600 | ±0 | ±0% | 233,300 |
| 2024/05/28 | 4,625 | 4,815 | 4,580 | 4,600 | -20 | -0.4% | 279,600 |
| 2024/05/27 | 4,560 | 4,655 | 4,535 | 4,620 | +60 | +1.3% | 150,900 |
| 2024/05/24 | 4,675 | 4,695 | 4,560 | 4,560 | -260 | -5.4% | 299,800 |
| 2024/05/23 | 4,920 | 4,940 | 4,780 | 4,820 | -70 | -1.4% | 242,100 |
| 2024/05/22 | 5,120 | 5,290 | 4,855 | 4,890 | -170 | -3.4% | 437,400 |
| 2024/05/21 | 5,200 | 5,330 | 4,970 | 5,060 | +60 | +1.2% | 439,200 |
| 2024/05/20 | 5,190 | 5,190 | 4,935 | 5,000 | -130 | -2.5% | 509,600 |
| 2024/05/17 | 5,590 | 5,930 | 5,030 | 5,130 | -240 | -4.5% | 838,800 |
| 2024/05/16 | 5,690 | 6,030 | 5,300 | 5,370 | -310 | -5.5% | 678,000 |
| 2024/05/15 | 5,390 | 6,210 | 5,390 | 5,680 | +290 | +5.4% | 1,779,500 |
| 2024/05/14 | 4,195 | 5,390 | 4,170 | 5,390 | +705 | +15% | 2,036,500 |
| 2024/05/13 | 3,950 | 4,685 | 3,945 | 4,685 | +700 | +17.6% | 1,989,300 |
| 2024/05/10 | 3,695 | 4,015 | 3,660 | 3,985 | +335 | +9.2% | 1,042,900 |
| 2024/05/09 | 3,640 | 3,750 | 3,480 | 3,650 | -5 | -0.1% | 749,000 |
| 2024/05/08 | 3,460 | 3,710 | 3,430 | 3,655 | +180 | +5.2% | 606,500 |
| 2024/05/07 | 3,340 | 3,500 | 3,320 | 3,475 | +35 | +1% | 422,600 |
| 2024/05/02 | 3,200 | 3,450 | 3,195 | 3,440 | +265 | +8.3% | 523,900 |
| 2024/05/01 | 3,140 | 3,190 | 3,130 | 3,175 | ±0 | ±0% | 57,100 |
| 2024/04/30 | 3,180 | 3,215 | 3,165 | 3,175 | +25 | +0.8% | 102,300 |
| 2024/04/26 | 3,120 | 3,160 | 3,115 | 3,150 | +35 | +1.1% | 60,100 |
| 2024/04/25 | 3,125 | 3,140 | 3,115 | 3,115 | -10 | -0.3% | 55,100 |
| 2024/04/24 | 3,200 | 3,200 | 3,120 | 3,125 | -50 | -1.6% | 115,000 |
| 2024/04/23 | 3,110 | 3,195 | 3,110 | 3,175 | +80 | +2.6% | 213,800 |
| 2024/04/22 | 3,070 | 3,110 | 3,060 | 3,095 | +65 | +2.1% | 96,400 |
| 2024/04/19 | 3,070 | 3,070 | 3,025 | 3,030 | -50 | -1.6% | 147,900 |
| 2024/04/18 | 3,045 | 3,090 | 3,030 | 3,080 | +35 | +1.1% | 73,800 |
| 2024/04/17 | 3,070 | 3,095 | 3,030 | 3,045 | -10 | -0.3% | 112,000 |
| 2024/04/16 | 3,115 | 3,120 | 3,055 | 3,055 | -60 | -1.9% | 138,300 |
| 2024/04/15 | 3,025 | 3,120 | 3,020 | 3,115 | +80 | +2.6% | 190,800 |
| 2024/04/12 | 3,040 | 3,045 | 3,005 | 3,035 | ±0 | ±0% | 74,900 |
| 2024/04/11 | 3,000 | 3,060 | 2,995 | 3,035 | +5 | +0.2% | 87,700 |
| 2024/04/10 | 3,080 | 3,100 | 3,030 | 3,030 | -45 | -1.5% | 99,000 |
| 2024/04/09 | 3,025 | 3,080 | 3,010 | 3,075 | +65 | +2.2% | 153,100 |
| 2024/04/08 | 3,000 | 3,010 | 2,959 | 3,010 | +27 | +0.9% | 235,500 |
| 2024/04/05 | 2,940 | 2,996 | 2,933 | 2,983 | +32 | +1.1% | 172,200 |
| 2024/04/04 | 2,945 | 2,958 | 2,929 | 2,951 | +26 | +0.9% | 194,600 |
| 2024/04/03 | 2,922 | 2,942 | 2,906 | 2,925 | -9 | -0.3% | 181,500 |
1～
50
件表示中 / 3477件
類似銘柄と比較する
現在ご覧いただいている「三井松島」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三井松島 | 491,000円 | -27.7% | -81.5% | 2.04% | 20.90倍 | 0.92倍 |
|
２３年度石炭事業撤退で事業投資会社に転換。飲料ストロー等ニッチ企業をＭ＆Ａで取り込み |
| 石油資源 | 655,000円 | +16.4% | -19.3% | 3.82% | 7.98倍 | 0.68倍 |
|
原油・ガス開発専業。国内の天然ガス田操業が基盤。カナダ・重質油事業は売却。再エネにも注力 |
| Ｋ＆Ｏエナジー | 415,500円 | -4.3% | -27.9% | 0.96% | 24.08倍 | 1.23倍 |
|
持株会社。天然ガス開発から都市ガス供給まで一貫。輸出柱のヨウ素の生産・販売でも世界有数 |
| 日鉄鉱 | 525,000円 | +8.7% | -32.0% | 3.07% | 13.04倍 | 0.62倍 |
|
日本製鉄系。石灰石、銅精鉱、電気銅主力。機械、環境、不動産も。チリ銅鉱山など海外採鉱拡大 |
| 住石ＨＤ | 135,500円 | -21.2% | -32.1% | 3.10% | 13.07倍 | 2.85倍 |
|
住友石炭鉱業が母体。国内炭撤退、豪州炭鉱からの配当金が利益柱。人工ダイヤ、採石にも展開 |
市場注目の銘柄
チャート関連のコラム
